BCII Enterprises Inc (ID)【BCII】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-0.0007	-6.03448275862	0.0116	0.0123	0.0109	142698	0.01171657	CS
4	0.001	10.101010101	0.0099	0.0215	0.0099	300008	0.01435844	CS
12	0.000862	8.58736800159	0.010038	0.0215	0.0077	140767	0.01348441	CS
26	-0.00775	-41.5549597855	0.01865	0.0215	0.0077	101032	0.01333415	CS
52	0.0028	34.5679012346	0.0081	0.0215	0.00644	139696	0.01234515	CS
156	-0.1291	-92.2142857143	0.14	0.163	0.0061	100150	0.01701826	CS
260	-0.5891	-98.1833333333	0.6	0.63	0.0061	75958	0.06556872	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780954140	0.0109	-0.0001	-0.91	0.0109	0.0109	0.0109	1895
1780694940	0.011	0	0.00	0.0109	0.01135	0.0109	142969
1780608540	0.011	-0.000715	-6.10	0.011	0.011	0.011	102300
1780522140	0.011715	-0.000325	-2.70	0.011	0.0123	0.011	44233
1780435740	0.01204	-0.00016	-1.31	0.0119399	0.0123	0.01117	182176
1780349340	0.0122	-0.0001	-0.81	0.0115999	0.0122	0.0112	241812
1780090080	0.0123	-0.0031	-20.13	0.0165	0.0165	0.0102	500499
1780003320	0.0154	-0.0011	-6.67	0.017	0.018	0.0109	486290
1779917340	0.0165	-0.0005	-2.94	0.0175	0.019	0.0135	602797
1779830940	0.017	0.0025	17.24	0.016	0.0214999	0.0155	614751
1779484920	0.0145	-0.0005	-3.33	0.0145	0.016	0.0145	419333
1779398880	0.015	0.0025	20.00	0.012	0.0165	0.012	115201
1779312300	0.0125	-0.0011	-8.09	0.01405	0.01405	0.0125	110085
1779225660	0.0136	-0.002	-12.82	0.014	0.015	0.0136	60000
1779139740	0.0156	0.00035	2.30	0.0165	0.0165	0.015355	10905
1778880300	0.01525	0	0.00	0.01525	0.01525	0.01525	0
1778793900	0.01525	-0.001	-6.15	0.0166	0.01684	0.01487	256166
1778707380	0.01625	0.00375	30.00	0.012	0.017	0.012	552424
1778621340	0.0125	-0.0004	-3.10	0.01196	0.0135	0.01196	696806
1778534940	0.0129	0.00125	10.73	0.0099	0.0129	0.0099	261397
1778275200	0.01165	-0.000125	-1.06	0.01065	0.01165	0.01065	5694
1778188800	0.011775	0.0003	2.61	0.01165	0.011775	0.0099	36698
1778102520	0.011475	0.000425	3.85	0.0125	0.0125	0.0099	148111
1778016000	0.01105	-0.0002	-1.78	0.010625	0.0125	0.0095999	75666
1777930140	0.01125	0.00225	25.00	0.0106	0.01125	0.01055	151450
1777671000	0.009	-0.0035	-28.00	0.009	0.0112	0.009	82582
1777584540	0.0125	0.00285	29.53	0.00965	0.0125	0.00965	124000
1777498140	0.00965	-0.0019	-16.45	0.00945	0.0108	0.009	130571
1777411800	0.01155	-0.0003	-2.53	0.0115	0.0125	0.0095	184733
1777325400	0.01185	0.00185	18.50	0.01	0.01185	0.01	81208
1777065780	0.01	0.0004001	4.17	0.01	0.01	0.0098	60600
1776979740	0.0095999	-0.00203	-17.45	0.0095999	0.0095999	0.0095999	540
1776893280	0.01163	0.0020301	21.15	0.0106	0.01163	0.0106	10400
1776806940	0.0095999	-0.001	-9.43	0.0095999	0.0095999	0.0095999	710
1776720540	0.0106	-0.0019	-15.20	0.0106	0.0106	0.0106	10000
1776460800	0.0125	0.00338	37.06	0.011	0.0125	0.0095	105060
1776374940	0.00912	0.00072	8.57	0.0129	0.013	0.00912	7902
1776288360	0.0084	0	0.00	0.0084	0.0084	0.0084	250
1776202140	0.0084	-0.0005	-5.62	0.0079	0.009	0.0079	3650
1776115740	0.0089	-0.0025	-21.93	0.0089	0.0089	0.0089	1000
1775856000	0.0114	0.0037	48.05	0.0098	0.0139	0.0098	31000
1775770140	0.0077	-0.00042	-5.17	0.0077	0.0077	0.0077	10000
1775683500	0.00812	-0.00158	-16.29	0.00812	0.00812	0.00812	1000
1775597340	0.0097	0	0.00	0.0097	0.0097	0.0097	0
1775510940	0.0097	0.0003	3.19	0.0097	0.0097	0.0097	2014
1775164800	0.0094	0	0.00	0.0094	0.0094	0.0094	0
1775078400	0.0094	0.001676	21.70	0.0094	0.0094	0.0094	100002
1774992540	0.007724	-0.001176	-13.21	0.00936	0.00936	0.007724	66963
1774906080	0.0089	-4.3E-5	-0.48	0.0092	0.0092	0.0089	5391
1774646880	0.008943	0	0.00	0.008943	0.008943	0.008943	0
1774560480	0.008943	-0.000397	-4.25	0.00885	0.008943	0.00885	4202
1774473900	0.00934	0.00104	12.53	0.00934	0.0095999	0.00921	100002
1774387740	0.0083	0	0.00	0.0083	0.0083	0.0083	0
1774301340	0.0083	0	0.00	0.0083	0.0083	0.0083	0
1774042140	0.0083	0	0.00	0.0083	0.0083	0.0083	0
1773955740	0.0083	0	0.00	0.0083	0.0083	0.0083	0
1773869340	0.0083	0.0003	3.75	0.0083	0.0083	0.0083	5002
1773782700	0.008	-0.002038	-20.30	0.00998	0.00998	0.008	91578
1773696120	0.010038	5.8E-5	0.58	0.010038	0.010038	0.010038	236
1773437340	0.00998	0.00058	6.17	0.0123	0.0123	0.00998	1817
1773350400	0.0094	-0.0024	-20.34	0.0094	0.0094	0.0094	9802
1773264480	0.0118	0	0.00	0.0118	0.0118	0.0118	0
1773178080	0.0118	0.00116	10.90	0.0118	0.0118	0.0118	131107
1773095340	0.01064	0	0.00	0.01064	0.01064	0.01064	0